日本電設工業(1950)の株価時系列情報
日本電設工業(1950)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2008/12/30 | 1,044 | 1,055 | 1,030 | 1,055 | 51,000 |
| 2008/12/29 | 1,020 | 1,055 | 1,020 | 1,046 | 169,000 |
| 2008/12/26 | 1,059 | 1,059 | 1,035 | 1,050 | 166,000 |
| 2008/12/25 | 1,088 | 1,091 | 1,063 | 1,079 | 367,000 |
| 2008/12/24 | 954 | 1,008 | 948 | 1,008 | 262,000 |
| 2008/12/22 | 955 | 963 | 947 | 955 | 71,000 |
| 2008/12/19 | 977 | 980 | 946 | 962 | 118,000 |
| 2008/12/18 | 955 | 994 | 955 | 987 | 139,000 |
| 2008/12/17 | 980 | 986 | 942 | 955 | 90,000 |
| 2008/12/16 | 995 | 996 | 972 | 979 | 187,000 |
| 2008/12/15 | 959 | 959 | 940 | 955 | 125,000 |
| 2008/12/12 | 951 | 965 | 939 | 960 | 188,000 |
| 2008/12/11 | 932 | 950 | 919 | 945 | 57,000 |
| 2008/12/10 | 941 | 945 | 930 | 936 | 65,000 |
| 2008/12/09 | 941 | 961 | 935 | 951 | 89,000 |
| 2008/12/08 | 935 | 960 | 932 | 958 | 150,000 |
| 2008/12/05 | 932 | 932 | 914 | 921 | 110,000 |
| 2008/12/04 | 926 | 934 | 918 | 933 | 142,000 |
| 2008/12/03 | 898 | 924 | 890 | 924 | 76,000 |
| 2008/12/02 | 881 | 899 | 878 | 899 | 79,000 |
| 2008/12/01 | 927 | 927 | 876 | 889 | 177,000 |
| 2008/11/28 | 916 | 939 | 911 | 937 | 169,000 |
| 2008/11/27 | 903 | 924 | 903 | 906 | 158,000 |
| 2008/11/26 | 907 | 926 | 897 | 919 | 75,000 |
| 2008/11/25 | 950 | 950 | 888 | 907 | 222,000 |
| 2008/11/21 | 858 | 910 | 857 | 910 | 116,000 |
| 2008/11/20 | 875 | 875 | 855 | 868 | 106,000 |
| 2008/11/19 | 884 | 884 | 850 | 874 | 67,000 |
| 2008/11/18 | 875 | 894 | 862 | 887 | 58,000 |
| 2008/11/17 | 866 | 886 | 846 | 873 | 86,000 |
| 2008/11/14 | 871 | 887 | 863 | 876 | 122,000 |
| 2008/11/13 | 858 | 878 | 852 | 870 | 42,000 |
| 2008/11/12 | 875 | 875 | 860 | 866 | 34,000 |
| 2008/11/11 | 891 | 895 | 851 | 874 | 82,000 |
| 2008/11/10 | 875 | 882 | 866 | 881 | 33,000 |
| 2008/11/07 | 847 | 859 | 840 | 845 | 61,000 |
| 2008/11/06 | 844 | 854 | 839 | 852 | 70,000 |
| 2008/11/05 | 900 | 916 | 898 | 904 | 117,000 |
| 2008/11/04 | 830 | 884 | 827 | 884 | 114,000 |
| 2008/10/31 | 900 | 900 | 857 | 858 | 191,000 |
| 2008/10/30 | 827 | 887 | 815 | 870 | 218,000 |
| 2008/10/29 | 834 | 845 | 806 | 830 | 199,000 |
| 2008/10/28 | 722 | 764 | 722 | 764 | 93,000 |
| 2008/10/27 | 777 | 778 | 710 | 716 | 183,000 |
| 2008/10/24 | 804 | 804 | 745 | 778 | 161,000 |
| 2008/10/23 | 800 | 824 | 784 | 824 | 102,000 |
| 2008/10/22 | 835 | 848 | 815 | 824 | 123,000 |
| 2008/10/21 | 827 | 846 | 819 | 845 | 151,000 |
| 2008/10/20 | 817 | 830 | 817 | 826 | 66,000 |
| 2008/10/17 | 803 | 820 | 785 | 820 | 107,000 |
| 2008/10/16 | 738 | 793 | 734 | 764 | 115,000 |
| 2008/10/15 | 775 | 815 | 772 | 815 | 90,000 |
| 2008/10/14 | 766 | 766 | 756 | 762 | 63,000 |
| 2008/10/10 | 700 | 700 | 648 | 666 | 70,000 |
| 2008/10/09 | 750 | 758 | 726 | 728 | 142,000 |
| 2008/10/08 | 800 | 800 | 760 | 760 | 101,000 |
| 2008/10/07 | 790 | 829 | 777 | 804 | 109,000 |
| 2008/10/06 | 838 | 840 | 825 | 832 | 51,000 |
| 2008/10/03 | 857 | 857 | 838 | 848 | 61,000 |
| 2008/10/02 | 881 | 882 | 850 | 850 | 89,000 |
| 2008/10/01 | 872 | 884 | 870 | 881 | 103,000 |
| 2008/09/30 | 828 | 872 | 828 | 872 | 72,000 |
| 2008/09/29 | 849 | 861 | 841 | 858 | 72,000 |
| 2008/09/26 | 877 | 877 | 833 | 841 | 136,000 |
| 2008/09/25 | 894 | 913 | 880 | 894 | 141,000 |
| 2008/09/24 | 871 | 880 | 859 | 880 | 42,000 |
| 2008/09/22 | 865 | 879 | 849 | 851 | 72,000 |
| 2008/09/19 | 837 | 884 | 832 | 884 | 129,000 |
| 2008/09/18 | 780 | 840 | 778 | 833 | 195,000 |
| 2008/09/17 | 755 | 770 | 745 | 770 | 83,000 |
| 2008/09/16 | 759 | 768 | 724 | 745 | 106,000 |
| 2008/09/12 | 791 | 795 | 774 | 789 | 75,000 |
| 2008/09/11 | 777 | 783 | 770 | 771 | 86,000 |
| 2008/09/10 | 770 | 775 | 763 | 767 | 60,000 |
| 2008/09/09 | 788 | 791 | 774 | 780 | 46,000 |
| 2008/09/08 | 769 | 787 | 763 | 778 | 98,000 |
| 2008/09/05 | 770 | 790 | 758 | 779 | 93,000 |
| 2008/09/04 | 809 | 811 | 785 | 800 | 104,000 |
| 2008/09/03 | 822 | 823 | 790 | 795 | 79,000 |
| 2008/09/02 | 843 | 849 | 811 | 815 | 62,000 |
| 2008/09/01 | 869 | 869 | 842 | 842 | 57,000 |
| 2008/08/29 | 865 | 879 | 864 | 879 | 56,000 |
| 2008/08/28 | 858 | 858 | 836 | 845 | 29,000 |
| 2008/08/27 | 856 | 856 | 841 | 848 | 41,000 |
| 2008/08/26 | 871 | 871 | 837 | 855 | 54,000 |
| 2008/08/25 | 865 | 874 | 861 | 871 | 66,000 |
| 2008/08/22 | 859 | 860 | 844 | 855 | 77,000 |
| 2008/08/21 | 865 | 865 | 838 | 850 | 55,000 |
| 2008/08/20 | 851 | 865 | 851 | 865 | 34,000 |
| 2008/08/19 | 879 | 880 | 850 | 858 | 58,000 |
| 2008/08/18 | 870 | 891 | 869 | 884 | 73,000 |
| 2008/08/15 | 858 | 868 | 851 | 865 | 97,000 |
| 2008/08/14 | 885 | 886 | 862 | 864 | 86,000 |
| 2008/08/13 | 891 | 903 | 891 | 895 | 114,000 |
| 2008/08/12 | 924 | 924 | 898 | 901 | 217,000 |
| 2008/08/11 | 939 | 947 | 937 | 944 | 93,000 |
| 2008/08/08 | 935 | 940 | 932 | 935 | 194,000 |
| 2008/08/07 | 939 | 940 | 930 | 939 | 120,000 |
| 2008/08/06 | 927 | 942 | 926 | 939 | 112,000 |
| 2008/08/05 | 921 | 946 | 919 | 924 | 92,000 |
| 2008/08/04 | 914 | 928 | 914 | 921 | 140,000 |
| 2008/08/01 | 917 | 918 | 900 | 911 | 140,000 |
| 2008/07/31 | 910 | 920 | 904 | 915 | 71,000 |
| 2008/07/30 | 883 | 915 | 872 | 910 | 118,000 |
| 2008/07/29 | 885 | 886 | 873 | 880 | 46,000 |
| 2008/07/28 | 894 | 900 | 887 | 895 | 37,000 |
| 2008/07/25 | 914 | 914 | 897 | 904 | 89,000 |
| 2008/07/24 | 901 | 919 | 901 | 919 | 79,000 |
| 2008/07/23 | 898 | 903 | 888 | 898 | 108,000 |
| 2008/07/22 | 888 | 900 | 879 | 899 | 84,000 |
| 2008/07/18 | 909 | 909 | 883 | 885 | 89,000 |
| 2008/07/17 | 898 | 915 | 898 | 909 | 34,000 |
| 2008/07/16 | 909 | 909 | 890 | 904 | 148,000 |
| 2008/07/15 | 932 | 943 | 913 | 919 | 93,000 |
| 2008/07/14 | 904 | 923 | 898 | 923 | 137,000 |
| 2008/07/11 | 909 | 915 | 891 | 905 | 128,000 |
| 2008/07/10 | 903 | 918 | 896 | 910 | 245,000 |
| 2008/07/09 | 897 | 907 | 889 | 893 | 211,000 |
| 2008/07/08 | 916 | 927 | 876 | 894 | 368,000 |
| 2008/07/07 | 918 | 922 | 901 | 915 | 116,000 |
| 2008/07/04 | 910 | 920 | 903 | 916 | 77,000 |
| 2008/07/03 | 935 | 935 | 912 | 917 | 163,000 |
| 2008/07/02 | 952 | 953 | 939 | 946 | 101,000 |
| 2008/07/01 | 965 | 965 | 950 | 952 | 93,000 |
| 2008/06/30 | 960 | 969 | 954 | 963 | 169,000 |
| 2008/06/27 | 944 | 966 | 943 | 966 | 140,000 |
| 2008/06/26 | 950 | 970 | 950 | 964 | 149,000 |
| 2008/06/25 | 929 | 945 | 923 | 943 | 197,000 |
| 2008/06/24 | 902 | 914 | 891 | 914 | 67,000 |
| 2008/06/23 | 898 | 898 | 875 | 895 | 105,000 |
| 2008/06/20 | 913 | 915 | 885 | 898 | 95,000 |
| 2008/06/19 | 915 | 915 | 888 | 893 | 107,000 |
| 2008/06/18 | 897 | 918 | 893 | 914 | 95,000 |
| 2008/06/17 | 899 | 917 | 898 | 916 | 96,000 |
| 2008/06/16 | 866 | 897 | 866 | 893 | 104,000 |
| 2008/06/13 | 847 | 866 | 844 | 863 | 204,000 |
| 2008/06/12 | 855 | 857 | 840 | 850 | 184,000 |
| 2008/06/11 | 889 | 889 | 864 | 865 | 115,000 |
| 2008/06/10 | 899 | 902 | 876 | 894 | 104,000 |
| 2008/06/09 | 896 | 915 | 880 | 902 | 144,000 |
| 2008/06/06 | 892 | 903 | 878 | 896 | 134,000 |
| 2008/06/05 | 880 | 892 | 872 | 891 | 164,000 |
| 2008/06/04 | 897 | 898 | 873 | 880 | 233,000 |
| 2008/06/03 | 909 | 915 | 900 | 907 | 113,000 |
| 2008/06/02 | 907 | 912 | 900 | 911 | 65,000 |
| 2008/05/30 | 908 | 919 | 902 | 917 | 183,000 |
| 2008/05/29 | 880 | 905 | 871 | 904 | 125,000 |
| 2008/05/28 | 895 | 895 | 863 | 871 | 168,000 |
| 2008/05/27 | 895 | 908 | 891 | 906 | 154,000 |
| 2008/05/26 | 888 | 895 | 885 | 891 | 135,000 |
| 2008/05/23 | 890 | 905 | 885 | 888 | 240,000 |
| 2008/05/22 | 862 | 881 | 852 | 878 | 109,000 |
| 2008/05/21 | 868 | 871 | 856 | 867 | 140,000 |
| 2008/05/20 | 856 | 877 | 851 | 871 | 102,000 |
| 2008/05/19 | 843 | 858 | 843 | 846 | 80,000 |
| 2008/05/16 | 867 | 867 | 842 | 850 | 107,000 |
| 2008/05/15 | 860 | 865 | 831 | 863 | 282,000 |
| 2008/05/14 | 829 | 870 | 819 | 870 | 331,000 |
| 2008/05/13 | 792 | 819 | 785 | 819 | 158,000 |
| 2008/05/12 | 800 | 814 | 779 | 791 | 162,000 |
| 2008/05/09 | 818 | 818 | 800 | 802 | 205,000 |
| 2008/05/08 | 814 | 820 | 800 | 818 | 143,000 |
| 2008/05/07 | 826 | 829 | 802 | 816 | 172,000 |
| 2008/05/02 | 785 | 808 | 785 | 806 | 230,000 |
| 2008/05/01 | 777 | 783 | 768 | 780 | 299,000 |
| 2008/04/30 | 750 | 763 | 750 | 758 | 75,000 |
| 2008/04/28 | 767 | 770 | 766 | 770 | 38,000 |
| 2008/04/25 | 755 | 770 | 755 | 769 | 73,000 |
| 2008/04/24 | 753 | 767 | 753 | 761 | 62,000 |
| 2008/04/23 | 752 | 762 | 740 | 762 | 50,000 |
| 2008/04/22 | 768 | 768 | 728 | 743 | 48,000 |
| 2008/04/21 | 740 | 758 | 737 | 758 | 58,000 |
| 2008/04/18 | 748 | 752 | 728 | 750 | 60,000 |
| 2008/04/17 | 771 | 780 | 745 | 758 | 196,000 |
| 2008/04/16 | 748 | 780 | 737 | 772 | 184,000 |
| 2008/04/15 | 725 | 748 | 710 | 748 | 101,000 |
| 2008/04/14 | 708 | 718 | 703 | 716 | 47,000 |
| 2008/04/11 | 685 | 720 | 682 | 720 | 150,000 |
| 2008/04/10 | 672 | 673 | 667 | 668 | 36,000 |
| 2008/04/09 | 688 | 688 | 679 | 679 | 42,000 |
| 2008/04/08 | 689 | 689 | 686 | 687 | 33,000 |
| 2008/04/07 | 688 | 694 | 687 | 694 | 14,000 |
| 2008/04/04 | 685 | 688 | 675 | 688 | 144,000 |
| 2008/04/03 | 699 | 713 | 695 | 705 | 68,000 |
| 2008/04/02 | 692 | 710 | 692 | 708 | 66,000 |
| 2008/04/01 | 684 | 695 | 680 | 687 | 54,000 |
| 2008/03/31 | 691 | 691 | 658 | 674 | 91,000 |
| 2008/03/28 | 672 | 687 | 660 | 682 | 82,000 |
| 2008/03/27 | 689 | 696 | 662 | 672 | 149,000 |
| 2008/03/26 | 681 | 691 | 670 | 690 | 66,000 |
| 2008/03/25 | 701 | 701 | 663 | 681 | 196,000 |
| 2008/03/24 | 676 | 708 | 676 | 691 | 109,000 |
| 2008/03/21 | 656 | 685 | 655 | 685 | 63,000 |
| 2008/03/19 | 669 | 669 | 639 | 655 | 149,000 |
| 2008/03/18 | 636 | 643 | 624 | 639 | 138,000 |
| 2008/03/17 | 662 | 662 | 620 | 634 | 85,000 |
| 2008/03/14 | 674 | 694 | 657 | 662 | 161,000 |
| 2008/03/13 | 686 | 695 | 673 | 684 | 152,000 |
| 2008/03/12 | 703 | 711 | 693 | 701 | 121,000 |
| 2008/03/11 | 678 | 698 | 675 | 696 | 84,000 |
| 2008/03/10 | 705 | 715 | 688 | 688 | 46,000 |
| 2008/03/07 | 703 | 711 | 702 | 705 | 65,000 |
| 2008/03/06 | 708 | 730 | 708 | 723 | 103,000 |
| 2008/03/05 | 701 | 709 | 695 | 698 | 109,000 |
| 2008/03/04 | 716 | 720 | 699 | 703 | 176,000 |
| 2008/03/03 | 730 | 740 | 696 | 716 | 213,000 |
| 2008/02/29 | 734 | 758 | 726 | 753 | 140,000 |
| 2008/02/28 | 751 | 762 | 741 | 762 | 96,000 |
| 2008/02/27 | 739 | 766 | 735 | 761 | 143,000 |
| 2008/02/26 | 775 | 775 | 735 | 735 | 130,000 |
| 2008/02/25 | 758 | 777 | 756 | 762 | 247,000 |
| 2008/02/22 | 710 | 721 | 706 | 720 | 82,000 |
| 2008/02/21 | 701 | 717 | 697 | 717 | 91,000 |
| 2008/02/20 | 707 | 710 | 681 | 681 | 161,000 |
| 2008/02/19 | 691 | 703 | 687 | 703 | 85,000 |
| 2008/02/18 | 683 | 702 | 679 | 690 | 112,000 |
| 2008/02/15 | 674 | 691 | 654 | 686 | 203,000 |
| 2008/02/14 | 640 | 669 | 635 | 665 | 191,000 |
| 2008/02/13 | 642 | 664 | 621 | 631 | 240,000 |
| 2008/02/12 | 637 | 673 | 636 | 651 | 177,000 |
| 2008/02/08 | 664 | 665 | 645 | 646 | 202,000 |
| 2008/02/07 | 652 | 666 | 650 | 664 | 175,000 |
| 2008/02/06 | 682 | 684 | 649 | 661 | 145,000 |
| 2008/02/05 | 695 | 707 | 690 | 707 | 81,000 |
| 2008/02/04 | 708 | 708 | 695 | 702 | 66,000 |
| 2008/02/01 | 704 | 704 | 672 | 689 | 256,000 |
| 2008/01/31 | 673 | 704 | 671 | 702 | 114,000 |
| 2008/01/30 | 690 | 694 | 666 | 673 | 164,000 |
| 2008/01/29 | 653 | 676 | 653 | 676 | 127,000 |
| 2008/01/28 | 665 | 669 | 648 | 650 | 143,000 |
| 2008/01/25 | 675 | 682 | 640 | 657 | 162,000 |
| 2008/01/24 | 621 | 649 | 621 | 646 | 104,000 |
| 2008/01/23 | 595 | 626 | 593 | 617 | 151,000 |
| 2008/01/22 | 598 | 614 | 588 | 589 | 155,000 |
| 2008/01/21 | 659 | 660 | 623 | 628 | 133,000 |
| 2008/01/18 | 614 | 664 | 604 | 658 | 133,000 |
| 2008/01/17 | 619 | 625 | 600 | 624 | 147,000 |
| 2008/01/16 | 631 | 631 | 597 | 599 | 228,000 |
| 2008/01/15 | 667 | 671 | 628 | 628 | 143,000 |
| 2008/01/11 | 687 | 688 | 666 | 667 | 159,000 |
| 2008/01/10 | 696 | 699 | 690 | 690 | 75,000 |
| 2008/01/09 | 697 | 708 | 687 | 696 | 204,000 |
| 2008/01/08 | 700 | 713 | 690 | 693 | 224,000 |
| 2008/01/07 | 695 | 718 | 686 | 713 | 132,000 |
| 2008/01/04 | 747 | 747 | 697 | 699 | 79,000 |